KissMeData/070590/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,194900,31736045,1399,1399,1399,1399,288
20240604,194800,31736045,1399,1399,1399,1399,0
20240604,194700,31736045,1399,1399,1399,1399,0
20240604,194600,31736045,1399,1399,1399,1399,0
20240604,194500,31736045,1399,1399,1399,1399,0
20240604,194400,31736045,1399,1399,1399,1399,0
20240604,194300,31736045,1399,1399,1399,1399,0
20240604,194200,31736045,1399,1399,1399,1399,0
20240604,194100,31736045,1399,1399,1399,1399,0
20240604,194000,31736045,1399,1399,1399,1399,0
20240604,193900,31736045,1399,1399,1399,1399,0
20240604,193800,31736045,1399,1399,1399,1399,0
20240604,193700,31736045,1399,1399,1399,1399,0
20240604,193600,31736045,1399,1399,1399,1399,0
20240604,193500,31736045,1399,1399,1399,1399,0
20240604,193400,31736045,1399,1399,1399,1399,0
20240604,193300,31736045,1399,1399,1399,1399,0
20240604,193200,31736045,1399,1399,1399,1399,0
20240604,193100,31736045,1399,1399,1399,1399,0
20240604,193000,31736045,1399,1399,1399,1399,0
20240604,192900,31736045,1399,1399,1399,1399,0
20240604,192800,31736045,1399,1399,1399,1399,0
20240604,192700,31736045,1399,1399,1399,1399,0
20240604,192600,31736045,1399,1399,1399,1399,0
20240604,192500,31736045,1399,1399,1399,1399,0
20240604,192400,31736045,1399,1399,1399,1399,0
20240604,192300,31736045,1399,1399,1399,1399,0
20240604,192200,31736045,1399,1399,1399,1399,0
20240604,192100,31736045,1399,1399,1399,1399,0
20240604,192000,31736045,1399,1399,1399,1399,0
20240604,191900,31736045,1399,1399,1399,1399,288
20240604,191800,31736045,1399,1399,1399,1399,0
20240604,191700,31736045,1399,1399,1399,1399,0
20240604,191600,31736045,1399,1399,1399,1399,0
20240604,191500,31736045,1399,1399,1399,1399,0
20240604,191400,31736045,1399,1399,1399,1399,0
20240604,191300,31736045,1399,1399,1399,1399,0
20240604,191200,31736045,1399,1399,1399,1399,0
20240604,191100,31736045,1399,1399,1399,1399,0
20240604,191000,31736045,1399,1399,1399,1399,0
20240604,190900,31736045,1399,1399,1399,1399,0
20240604,190800,31736045,1399,1399,1399,1399,0
20240604,190700,31736045,1399,1399,1399,1399,0
20240604,190600,31736045,1399,1399,1399,1399,0
20240604,190500,31736045,1399,1399,1399,1399,0
20240604,190400,31736045,1399,1399,1399,1399,0
20240604,190300,31736045,1399,1399,1399,1399,0
20240604,190200,31736045,1399,1399,1399,1399,0
20240604,190100,31736045,1399,1399,1399,1399,0
20240604,190000,31736045,1399,1399,1399,1399,0
20240604,185900,31736045,1399,1399,1399,1399,0
20240604,185800,31736045,1399,1399,1399,1399,0
20240604,185700,31736045,1399,1399,1399,1399,0
20240604,185600,31736045,1399,1399,1399,1399,0
20240604,185500,31736045,1399,1399,1399,1399,0
20240604,185400,31736045,1399,1399,1399,1399,0
20240604,185300,31736045,1399,1399,1399,1399,0
20240604,185200,31736045,1399,1399,1399,1399,0
20240604,185100,31736045,1399,1399,1399,1399,0
20240604,185000,31736045,1399,1399,1399,1399,0
20240604,184900,31736045,1399,1399,1399,1399,288
20240604,184800,31736045,1399,1399,1399,1399,0
20240604,184700,31736045,1399,1399,1399,1399,0
20240604,184600,31736045,1399,1399,1399,1399,0
20240604,184500,31736045,1399,1399,1399,1399,0
20240604,184400,31736045,1399,1399,1399,1399,0
20240604,184300,31736045,1399,1399,1399,1399,0
20240604,184200,31736045,1399,1399,1399,1399,0
20240604,184100,31736045,1399,1399,1399,1399,0
20240604,184000,31736045,1399,1399,1399,1399,0
20240604,183900,31736045,1399,1399,1399,1399,0
20240604,183800,31736045,1399,1399,1399,1399,0
20240604,183700,31736045,1399,1399,1399,1399,0
20240604,183600,31736045,1399,1399,1399,1399,0
20240604,183500,31736045,1399,1399,1399,1399,0
20240604,183400,31736045,1399,1399,1399,1399,0
20240604,183300,31736045,1399,1399,1399,1399,0
20240604,183200,31736045,1399,1399,1399,1399,0
20240604,183100,31736045,1399,1399,1399,1399,0
20240604,183000,31736045,1399,1399,1399,1399,0
20240604,182900,31736045,1399,1399,1399,1399,0
20240604,182800,31736045,1399,1399,1399,1399,0
20240604,182700,31736045,1399,1399,1399,1399,0
20240604,182600,31736045,1399,1399,1399,1399,0
20240604,182500,31736045,1399,1399,1399,1399,0
20240604,182400,31736045,1399,1399,1399,1399,0
20240604,182300,31736045,1399,1399,1399,1399,0
20240604,182200,31736045,1399,1399,1399,1399,0
20240604,182100,31736045,1399,1399,1399,1399,0
20240604,182000,31736045,1399,1399,1399,1399,0
20240604,181900,31736045,1399,1399,1399,1399,288
20240604,181800,31736045,1399,1399,1399,1399,0
20240604,181700,31736045,1399,1399,1399,1399,0
20240604,181600,31736045,1399,1399,1399,1399,0
20240604,181500,31736045,1399,1399,1399,1399,0
20240604,181400,31736045,1399,1399,1399,1399,0
20240604,181300,31736045,1399,1399,1399,1399,0
20240604,181200,31736045,1399,1399,1399,1399,0
20240604,181100,31736045,1399,1399,1399,1399,0
20240604,181000,31736045,1399,1399,1399,1399,0
20240604,180900,31736045,1399,1399,1399,1399,0
20240604,180800,31736045,1399,1399,1399,1399,0
20240604,180700,31736045,1399,1399,1399,1399,0
20240604,180600,31736045,1399,1399,1399,1399,0
20240604,180500,31736045,1399,1399,1399,1399,0
20240604,180400,31736045,1399,1399,1399,1399,0
20240604,180300,31736045,1399,1399,1399,1399,0
20240604,180200,31736045,1399,1399,1399,1399,0
20240604,180100,31736045,1399,1399,1399,1399,0
20240604,180000,31736045,1399,1399,1399,1399,0
20240604,175900,31736045,1399,1399,1399,1399,0
20240604,175800,31736045,1399,1399,1399,1399,0
20240604,175700,31736045,1399,1399,1399,1399,0
20240604,175600,31736045,1399,1399,1399,1399,0
20240604,175500,31736045,1399,1399,1399,1399,0
20240604,175400,31736045,1399,1399,1399,1399,0
20240604,175300,31736045,1399,1399,1399,1399,0
20240604,175200,31736045,1399,1399,1399,1399,0
20240604,175100,31736045,1399,1399,1399,1399,0
20240604,175000,31736045,1399,1399,1399,1399,0
20240604,174900,31736045,1399,1399,1399,1399,288
20240604,174800,31736045,1399,1399,1399,1399,0
20240604,174700,31736045,1399,1399,1399,1399,0
20240604,174600,31736045,1399,1399,1399,1399,0
20240604,174500,31736045,1399,1399,1399,1399,0
20240604,174400,31736045,1399,1399,1399,1399,0
20240604,174300,31736045,1399,1399,1399,1399,0
20240604,174200,31736045,1399,1399,1399,1399,0
20240604,174100,31736045,1399,1399,1399,1399,0
20240604,174000,31736045,1399,1399,1399,1399,0
20240604,173900,31736045,1399,1399,1399,1399,0
20240604,173800,31736045,1399,1399,1399,1399,0
20240604,173700,31736045,1399,1399,1399,1399,0
20240604,173600,31736045,1399,1399,1399,1399,0
20240604,173500,31736045,1399,1399,1399,1399,0
20240604,173400,31736045,1399,1399,1399,1399,0
20240604,173300,31736045,1399,1399,1399,1399,0
20240604,173200,31736045,1399,1399,1399,1399,0
20240604,173100,31736045,1399,1399,1399,1399,0
20240604,173000,31736045,1399,1399,1399,1399,0
20240604,172900,31736045,1399,1399,1399,1399,0
20240604,172800,31736045,1399,1399,1399,1399,0
20240604,172700,31736045,1399,1399,1399,1399,0
20240604,172600,31736045,1399,1399,1399,1399,0
20240604,172500,31736045,1399,1399,1399,1399,0
20240604,172400,31736045,1399,1399,1399,1399,0
20240604,172300,31736045,1399,1399,1399,1399,0
20240604,172200,31736045,1399,1399,1399,1399,0
20240604,172100,31736045,1399,1399,1399,1399,0
20240604,172000,31736045,1399,1399,1399,1399,0
20240604,171900,31736045,1399,1399,1399,1399,288
20240604,171800,31736045,1399,1399,1399,1399,0
20240604,171700,31736045,1399,1399,1399,1399,0
20240604,171600,31736045,1399,1399,1399,1399,0
20240604,171500,31736045,1399,1399,1399,1399,0
20240604,171400,31736045,1399,1399,1399,1399,0
20240604,171300,31736045,1399,1399,1399,1399,0
20240604,171200,31736045,1399,1399,1399,1399,0
20240604,171100,31736045,1399,1399,1399,1399,0
20240604,171000,31736045,1399,1399,1399,1399,0
20240604,170900,31736045,1399,1399,1399,1399,0
20240604,170800,31736045,1399,1399,1399,1399,0
20240604,170700,31736045,1399,1399,1399,1399,0
20240604,170600,31736045,1399,1399,1399,1399,0
20240604,170500,31736045,1399,1399,1399,1399,0
20240604,170400,31736045,1399,1399,1399,1399,0
20240604,170300,31736045,1399,1399,1399,1399,0
20240604,170200,31736045,1399,1399,1399,1399,0
20240604,170100,31736045,1399,1399,1399,1399,0
20240604,170000,31736045,1399,1399,1399,1399,0
20240604,165900,31736045,1399,1399,1399,1399,0
20240604,165800,31736045,1399,1399,1399,1399,0
20240604,165700,31736045,1399,1399,1399,1399,0
20240604,165600,31736045,1399,1399,1399,1399,0
20240604,165500,31736045,1399,1399,1399,1399,0
20240604,165400,31736045,1399,1399,1399,1399,0
20240604,165300,31736045,1399,1399,1399,1399,0
20240604,165200,31736045,1399,1399,1399,1399,0
20240604,165100,31736045,1399,1399,1399,1399,0
20240604,165000,31736045,1399,1399,1399,1399,0
20240604,164900,31736045,1399,1399,1399,1399,288
20240604,164800,31736045,1399,1399,1399,1399,0
20240604,164700,31736045,1399,1399,1399,1399,0
20240604,164600,31736045,1399,1399,1399,1399,0
20240604,164500,31736045,1399,1399,1399,1399,0
20240604,164400,31736045,1399,1399,1399,1399,0
20240604,164300,31736045,1399,1399,1399,1399,0
20240604,164200,31736045,1399,1399,1399,1399,0
20240604,164100,31736045,1399,1399,1399,1399,0
20240604,164000,31736045,1399,1399,1399,1399,0
20240604,163900,31736045,1399,1399,1399,1399,0
20240604,163800,31736045,1399,1399,1399,1399,0
20240604,163700,31736045,1399,1399,1399,1399,0
20240604,163600,31736045,1399,1399,1399,1399,0
20240604,163500,31736045,1399,1399,1399,1399,0
20240604,163400,31736045,1399,1399,1399,1399,0
20240604,163300,31736045,1399,1399,1399,1399,0
20240604,163200,31736045,1399,1399,1399,1399,0
20240604,163100,31736045,1399,1399,1399,1399,0
20240604,163000,31736045,1399,1399,1399,1399,0
20240604,162900,31736045,1399,1399,1399,1399,0
20240604,162800,31736045,1399,1399,1399,1399,0
20240604,162700,31736045,1399,1399,1399,1399,0
20240604,162600,31736045,1399,1399,1399,1399,0
20240604,162500,31736045,1399,1399,1399,1399,0
20240604,162400,31736045,1399,1399,1399,1399,0
20240604,162300,31736045,1399,1399,1399,1399,0
20240604,162200,31736045,1399,1399,1399,1399,0
20240604,162100,31736045,1399,1399,1399,1399,0
20240604,162000,31736045,1399,1399,1399,1399,0
20240604,161900,31736045,1399,1399,1399,1399,288
20240604,161800,31736045,1399,1399,1399,1399,0
20240604,161700,31736045,1399,1399,1399,1399,0
20240604,161600,31736045,1399,1399,1399,1399,0
20240604,161500,31736045,1399,1399,1399,1399,0
20240604,161400,31736045,1399,1399,1399,1399,0
20240604,161300,31736045,1399,1399,1399,1399,0
20240604,161200,31736045,1399,1399,1399,1399,0
20240604,161100,31736045,1399,1399,1399,1399,0
20240604,161000,31736045,1399,1399,1399,1399,0
20240604,160900,31736045,1399,1399,1399,1399,0
20240604,160800,31736045,1399,1399,1399,1399,0
20240604,160700,31736045,1399,1399,1399,1399,0
20240604,160600,31736045,1399,1399,1399,1399,0
20240604,160500,31736045,1399,1399,1399,1399,0
20240604,160400,31736045,1399,1399,1399,1399,0
20240604,160300,31736045,1399,1399,1399,1399,0
20240604,160200,31736045,1399,1399,1399,1399,0
20240604,160100,31736045,1399,1399,1399,1399,0
20240604,160000,31736045,1399,1399,1399,1399,0
20240604,155900,31736045,1399,1399,1399,1399,0
20240604,155800,31736045,1399,1399,1399,1399,0
20240604,155700,31736045,1399,1399,1399,1399,0
20240604,155600,31736045,1399,1399,1399,1399,0
20240604,155500,31736045,1399,1399,1399,1399,0
20240604,155400,31736045,1399,1399,1399,1399,0
20240604,155300,31736045,1399,1399,1399,1399,0
20240604,155200,31736045,1399,1399,1399,1399,0
20240604,155100,31736045,1399,1399,1399,1399,0
20240604,155000,31736045,1399,1399,1399,1399,0
20240604,154900,31736045,1399,1399,1399,1399,288
20240604,154800,31736045,1399,1399,1399,1399,0
20240604,154700,31736045,1399,1399,1399,1399,0
20240604,154600,31736045,1399,1399,1399,1399,0
20240604,154500,31736045,1399,1399,1399,1399,0
20240604,154400,31736045,1399,1399,1399,1399,0
20240604,154300,31736045,1399,1399,1399,1399,0
20240604,154200,31736045,1399,1399,1399,1399,0
20240604,154100,31736045,1399,1399,1399,1399,0
20240604,154000,31736045,1399,1399,1399,1399,0
20240604,153900,31736045,1399,1399,1399,1399,0
20240604,153800,31736045,1399,1399,1399,1399,0
20240604,153700,31736045,1399,1399,1399,1399,0
20240604,153600,31736045,1399,1399,1399,1399,0
20240604,153500,31736045,1399,1399,1399,1399,0
20240604,153400,31736045,1399,1399,1399,1399,0
20240604,153300,31736045,1399,1399,1399,1399,0
20240604,153200,31736045,1399,1399,1399,1399,0
20240604,153100,31736045,1399,1399,1399,1399,0
20240604,153000,31736045,1399,1399,1399,1399,288
20240604,152900,31333133,1394,1394,1394,1394,0
20240604,152800,31333133,1394,1394,1394,1394,0
20240604,152700,31333133,1394,1394,1394,1394,0
20240604,152600,31333133,1394,1394,1394,1394,0
20240604,152500,31333133,1394,1394,1394,1394,0
20240604,152400,31333133,1394,1394,1394,1394,0
20240604,152300,31333133,1394,1394,1394,1394,0
20240604,152200,31333133,1394,1394,1394,1394,0
20240604,152100,31333133,1394,1394,1394,1394,0
20240604,152000,31333133,1394,1394,1394,1394,0
20240604,151900,31333133,1394,1394,1394,1394,0
20240604,151800,31333133,1394,1394,1394,1394,0
20240604,151700,31333133,1394,1394,1394,1394,0
20240604,151600,31333133,1394,1394,1394,1394,0
20240604,151500,31333133,1394,1394,1394,1394,0
20240604,151400,31333133,1394,1394,1394,1394,0
20240604,151300,31333133,1394,1394,1394,1394,0
20240604,151200,31333133,1394,1394,1394,1394,0
20240604,151100,31333133,1394,1394,1394,1394,0
20240604,151000,31333133,1394,1394,1394,1394,0
20240604,150900,31333133,1394,1394,1394,1394,0
20240604,150800,31333133,1394,1393,1394,1393,280
20240604,150700,30942877,1393,1393,1393,1393,0
20240604,150600,30942877,1393,1393,1393,1393,0
20240604,150500,30942877,1393,1393,1393,1393,0
20240604,150400,30942877,1393,1393,1393,1393,28
20240604,150300,30903873,1388,1388,1388,1388,0
20240604,150200,30903873,1388,1388,1388,1388,0
20240604,150100,30903873,1388,1388,1388,1388,0
20240604,150000,30903873,1388,1388,1388,1388,0
20240604,145900,30903873,1388,1388,1388,1388,0
20240604,145800,30903873,1388,1388,1388,1388,0
20240604,145700,30903873,1388,1388,1388,1388,0
20240604,145600,30903873,1388,1388,1388,1388,0
20240604,145500,30903873,1388,1388,1388,1388,0
20240604,145400,30903873,1388,1388,1388,1388,0
20240604,145300,30903873,1388,1388,1388,1388,0
20240604,145200,30903873,1388,1388,1388,1388,0
20240604,145100,30903873,1388,1388,1388,1388,1
20240604,145000,30902485,1388,1388,1388,1388,0
20240604,144900,30902485,1388,1388,1388,1388,0
20240604,144800,30902485,1388,1388,1388,1388,0
20240604,144700,30902485,1388,1388,1388,1388,0
20240604,144600,30902485,1388,1388,1388,1388,0
20240604,144500,30902485,1388,1388,1388,1388,0
20240604,144400,30902485,1388,1388,1388,1388,0
20240604,144300,30902485,1388,1388,1388,1388,0
20240604,144200,30902485,1388,1388,1388,1388,0
20240604,144100,30902485,1388,1388,1388,1388,0
20240604,144000,30902485,1388,1388,1388,1388,0
20240604,143900,30902485,1388,1388,1388,1388,0
20240604,143800,30902485,1388,1388,1388,1388,0
20240604,143700,30902485,1388,1388,1388,1388,0
20240604,143600,30902485,1388,1388,1388,1388,0
20240604,143500,30902485,1388,1388,1388,1388,50
20240604,143400,30833085,1394,1394,1394,1394,0
20240604,143300,30833085,1394,1394,1394,1394,0
20240604,143200,30833085,1394,1394,1394,1394,0
20240604,143100,30833085,1394,1394,1394,1394,0
20240604,143000,30833085,1394,1394,1394,1394,72
20240604,142900,30732717,1388,1388,1388,1388,0
20240604,142800,30732717,1388,1388,1388,1388,0
20240604,142700,30732717,1388,1388,1388,1388,0
20240604,142600,30732717,1388,1388,1388,1388,0
20240604,142500,30732717,1388,1388,1388,1388,0
20240604,142400,30732717,1388,1388,1388,1388,0
20240604,142300,30732717,1388,1388,1388,1388,0
20240604,142200,30732717,1388,1388,1388,1388,0
20240604,142100,30732717,1388,1388,1388,1388,0
20240604,142000,30732717,1388,1388,1388,1388,0
20240604,141900,30732717,1388,1388,1388,1388,864
20240604,141800,29533485,1389,1389,1389,1389,11
20240604,141700,29518206,1389,1389,1389,1389,0
20240604,141600,29518206,1389,1389,1389,1389,0
20240604,141500,29518206,1389,1389,1389,1389,0
20240604,141400,29518206,1389,1389,1389,1389,0
20240604,141300,29518206,1389,1389,1389,1389,0
20240604,141200,29518206,1389,1389,1389,1389,0
20240604,141100,29518206,1389,1389,1389,1389,0
20240604,141000,29518206,1389,1389,1389,1389,0
20240604,140900,29518206,1389,1389,1389,1389,0
20240604,140800,29518206,1389,1389,1389,1389,0
20240604,140700,29518206,1389,1389,1389,1389,0
20240604,140600,29518206,1389,1389,1389,1389,0
20240604,140500,29518206,1389,1389,1389,1389,0
20240604,140400,29518206,1389,1389,1389,1389,0
20240604,140300,29518206,1389,1389,1389,1389,0
20240604,140200,29518206,1389,1389,1389,1389,0
20240604,140100,29518206,1389,1389,1389,1389,0
20240604,140000,29518206,1389,1389,1389,1389,0
20240604,135900,29518206,1389,1389,1389,1389,35
20240604,135800,29469591,1389,1389,1389,1389,0
20240604,135700,29469591,1389,1389,1389,1389,0
20240604,135600,29469591,1389,1389,1389,1389,0
20240604,135500,29469591,1389,1389,1389,1389,0
20240604,135400,29469591,1389,1389,1389,1389,0
20240604,135300,29469591,1389,1389,1389,1389,551
20240604,135200,28704252,1390,1390,1390,1390,100
20240604,135100,28565252,1394,1394,1394,1394,0
20240604,135000,28565252,1394,1394,1394,1394,0
20240604,134900,28565252,1394,1394,1394,1394,0
20240604,134800,28565252,1394,1394,1394,1394,0
20240604,134700,28565252,1394,1394,1394,1394,0
20240604,134600,28565252,1394,1394,1394,1394,0
20240604,134500,28565252,1394,1394,1394,1394,0
20240604,134400,28565252,1394,1394,1394,1394,0
20240604,134300,28565252,1394,1394,1394,1394,0
20240604,134200,28565252,1394,1394,1394,1394,0
20240604,134100,28565252,1394,1394,1394,1394,0
20240604,134000,28565252,1394,1394,1394,1394,0
20240604,133900,28565252,1394,1394,1394,1394,0
20240604,133800,28565252,1394,1394,1394,1394,0
20240604,133700,28565252,1394,1394,1394,1394,0
20240604,133600,28565252,1394,1394,1394,1394,0
20240604,133500,28565252,1394,1394,1394,1394,0
20240604,133400,28565252,1394,1394,1394,1394,0
20240604,133300,28565252,1394,1394,1394,1394,0
20240604,133200,28565252,1394,1394,1394,1394,0
20240604,133100,28565252,1394,1394,1394,1394,0
20240604,133000,28565252,1394,1394,1394,1394,0
20240604,132900,28565252,1394,1394,1394,1394,0
20240604,132800,28565252,1394,1394,1394,1394,0
20240604,132700,28565252,1394,1394,1394,1394,0
20240604,132600,28565252,1394,1394,1394,1394,0
20240604,132500,28565252,1394,1394,1394,1394,0
20240604,132400,28565252,1394,1394,1394,1394,0
20240604,132300,28565252,1394,1394,1394,1394,0
20240604,132200,28565252,1394,1394,1394,1394,0
20240604,132100,28565252,1394,1394,1394,1394,0
20240604,132000,28565252,1394,1394,1394,1394,0
20240604,131900,28565252,1394,1394,1394,1394,0
20240604,131800,28565252,1394,1394,1394,1394,0
20240604,131700,28565252,1394,1394,1394,1394,0
20240604,131600,28565252,1394,1394,1394,1394,0
20240604,131500,28565252,1394,1394,1394,1394,0
20240604,131400,28565252,1394,1394,1394,1394,0
20240604,131300,28565252,1394,1394,1394,1394,0
20240604,131200,28565252,1394,1394,1394,1394,0
20240604,131100,28565252,1394,1394,1394,1394,0
20240604,131000,28565252,1394,1394,1394,1394,0
20240604,130900,28565252,1394,1394,1394,1394,0
20240604,130800,28565252,1394,1394,1394,1394,0
20240604,130700,28565252,1394,1394,1394,1394,0
20240604,130600,28565252,1394,1394,1394,1394,0
20240604,130500,28565252,1394,1394,1394,1394,0
20240604,130400,28565252,1394,1394,1394,1394,0
20240604,130300,28565252,1394,1394,1394,1394,0
20240604,130200,28565252,1394,1394,1394,1394,0
20240604,130100,28565252,1394,1394,1394,1394,0
20240604,130000,28565252,1394,1394,1394,1394,0
20240604,125900,28565252,1394,1394,1394,1394,0
20240604,125800,28565252,1394,1394,1394,1394,0
20240604,125700,28565252,1394,1394,1394,1394,0
20240604,125600,28565252,1394,1394,1394,1394,0
20240604,125500,28565252,1394,1394,1394,1394,0
20240604,125400,28565252,1394,1394,1394,1394,0
20240604,125300,28565252,1394,1394,1394,1394,0
20240604,125200,28565252,1394,1394,1394,1394,0
20240604,125100,28565252,1394,1394,1394,1394,0
20240604,125000,28565252,1394,1394,1394,1394,0
20240604,124900,28565252,1394,1394,1394,1394,0
20240604,124800,28565252,1394,1394,1394,1394,0
20240604,124700,28565252,1394,1394,1394,1394,0
20240604,124600,28565252,1394,1394,1394,1394,0
20240604,124500,28565252,1394,1394,1394,1394,0
20240604,124400,28565252,1394,1394,1394,1394,0
20240604,124300,28565252,1394,1394,1394,1394,0
20240604,124200,28565252,1394,1394,1394,1394,0
20240604,124100,28565252,1394,1394,1394,1394,0
20240604,124000,28565252,1394,1394,1394,1394,0
20240604,123900,28565252,1394,1394,1394,1394,0
20240604,123800,28565252,1394,1394,1394,1394,100
20240604,123700,28425852,1390,1390,1390,1390,0
20240604,123600,28425852,1390,1390,1390,1390,0
20240604,123500,28425852,1390,1390,1390,1390,0
20240604,123400,28425852,1390,1390,1390,1390,0
20240604,123300,28425852,1390,1390,1390,1390,0
20240604,123200,28425852,1390,1390,1390,1390,0
20240604,123100,28425852,1390,1390,1390,1390,0
20240604,123000,28425852,1390,1390,1390,1390,0
20240604,122900,28425852,1390,1390,1390,1390,0
20240604,122800,28425852,1390,1390,1390,1390,0
20240604,122700,28425852,1390,1390,1390,1390,0
20240604,122600,28425852,1390,1390,1390,1390,0
20240604,122500,28425852,1390,1390,1390,1390,0
20240604,122400,28425852,1390,1390,1390,1390,0
20240604,122300,28425852,1390,1390,1390,1390,0
20240604,122200,28425852,1390,1390,1390,1390,0
20240604,122100,28425852,1390,1390,1390,1390,721
20240604,122000,27423662,1390,1390,1390,1390,0
20240604,121900,27423662,1390,1390,1390,1390,0
20240604,121800,27423662,1390,1390,1390,1390,409
20240604,121700,26855152,1390,1390,1390,1390,0
20240604,121600,26855152,1390,1390,1390,1390,0
20240604,121500,26855152,1390,1390,1390,1390,0
20240604,121400,26855152,1390,1390,1390,1390,0
20240604,121300,26855152,1390,1390,1390,1390,0
20240604,121200,26855152,1390,1390,1390,1390,0
20240604,121100,26855152,1390,1390,1390,1390,0
20240604,121000,26855152,1390,1390,1390,1390,137
20240604,120900,26664722,1391,1391,1391,1391,0
20240604,120800,26664722,1391,1391,1391,1391,0
20240604,120700,26664722,1391,1391,1391,1391,0
20240604,120600,26664722,1391,1391,1391,1391,0
20240604,120500,26664722,1391,1391,1391,1391,238
20240604,120400,26333664,1392,1392,1392,1392,0
20240604,120300,26333664,1392,1392,1392,1392,0
20240604,120200,26333664,1392,1392,1392,1392,0
20240604,120100,26333664,1392,1392,1392,1392,0
20240604,120000,26333664,1392,1392,1392,1392,92
20240604,115900,26205600,1400,1400,1400,1400,0
20240604,115800,26205600,1400,1400,1400,1400,0
20240604,115700,26205600,1400,1400,1400,1400,0
20240604,115600,26205600,1400,1400,1400,1400,0
20240604,115500,26205600,1400,1400,1400,1400,0
20240604,115400,26205600,1400,1400,1400,1400,0
20240604,115300,26205600,1400,1400,1400,1400,0
20240604,115200,26205600,1400,1400,1400,1400,0
20240604,115100,26205600,1400,1400,1400,1400,0
20240604,115000,26205600,1400,1400,1400,1400,0
20240604,114900,26205600,1400,1400,1400,1400,0
20240604,114800,26205600,1400,1400,1400,1400,0
20240604,114700,26205600,1400,1400,1400,1400,0
20240604,114600,26205600,1400,1400,1400,1400,0
20240604,114500,26205600,1400,1400,1400,1400,0
20240604,114400,26205600,1400,1400,1400,1400,0
20240604,114300,26205600,1400,1400,1400,1400,0
20240604,114200,26205600,1400,1400,1400,1400,0
20240604,114100,26205600,1400,1400,1400,1400,0
20240604,114000,26205600,1400,1400,1400,1400,0
20240604,113900,26205600,1400,1400,1400,1400,0
20240604,113800,26205600,1400,1400,1400,1400,0
20240604,113700,26205600,1400,1400,1400,1400,0
20240604,113600,26205600,1400,1400,1400,1400,0
20240604,113500,26205600,1400,1400,1400,1400,0
20240604,113400,26205600,1400,1400,1400,1400,0
20240604,113300,26205600,1400,1400,1400,1400,0
20240604,113200,26205600,1400,1400,1400,1400,0
20240604,113100,26205600,1400,1400,1400,1400,0
20240604,113000,26205600,1400,1400,1400,1400,0
20240604,112900,26205600,1400,1400,1400,1400,0
20240604,112800,26205600,1400,1400,1400,1400,0
20240604,112700,26205600,1400,1400,1400,1400,0
20240604,112600,26205600,1400,1400,1400,1400,0
20240604,112500,26205600,1400,1400,1400,1400,0
20240604,112400,26205600,1400,1400,1400,1400,0
20240604,112300,26205600,1400,1400,1400,1400,0
20240604,112200,26205600,1400,1400,1400,1400,0
20240604,112100,26205600,1400,1400,1400,1400,0
20240604,112000,26205600,1400,1400,1400,1400,0
20240604,111900,26205600,1400,1400,1400,1400,0
20240604,111800,26205600,1400,1400,1400,1400,0
20240604,111700,26205600,1400,1400,1400,1400,0
20240604,111600,26205600,1400,1400,1400,1400,0
20240604,111500,26205600,1400,1400,1400,1400,0
20240604,111400,26205600,1400,1400,1400,1400,0
20240604,111300,26205600,1400,1400,1400,1400,0
20240604,111200,26205600,1400,1400,1400,1400,0
20240604,111100,26205600,1400,1400,1400,1400,0
20240604,111000,26205600,1400,1400,1400,1400,0
20240604,110900,26205600,1400,1400,1400,1400,0
20240604,110800,26205600,1400,1400,1400,1400,0
20240604,110700,26205600,1400,1400,1400,1400,0
20240604,110600,26205600,1400,1400,1400,1400,0
20240604,110500,26205600,1400,1400,1400,1400,0
20240604,110400,26205600,1400,1400,1400,1400,0
20240604,110300,26205600,1400,1400,1400,1400,0
20240604,110200,26205600,1400,1400,1400,1400,0
20240604,110100,26205600,1400,1400,1400,1400,0
20240604,110000,26205600,1400,1400,1400,1400,0
20240604,105900,26205600,1400,1400,1400,1400,200
20240604,105800,25925600,1390,1390,1390,1390,0
20240604,105700,25925600,1390,1390,1390,1390,0
20240604,105600,25925600,1390,1390,1390,1390,0
20240604,105500,25925600,1390,1390,1390,1390,0
20240604,105400,25925600,1390,1390,1390,1390,0
20240604,105300,25925600,1390,1390,1390,1390,0
20240604,105200,25925600,1390,1390,1390,1390,0
20240604,105100,25925600,1390,1390,1390,1390,0
20240604,105000,25925600,1390,1390,1390,1390,0
20240604,104900,25925600,1390,1390,1390,1390,0
20240604,104800,25925600,1390,1390,1390,1390,0
20240604,104700,25925600,1390,1390,1390,1390,0
20240604,104600,25925600,1390,1390,1390,1390,0
20240604,104500,25925600,1390,1390,1390,1390,0
20240604,104400,25925600,1390,1390,1390,1390,0
20240604,104300,25925600,1390,1390,1390,1390,0
20240604,104200,25925600,1390,1390,1390,1390,0
20240604,104100,25925600,1390,1390,1390,1390,0
20240604,104000,25925600,1390,1390,1390,1390,0
20240604,103900,25925600,1390,1390,1390,1390,70
20240604,103800,25828300,1390,1390,1390,1390,0
20240604,103700,25828300,1390,1390,1390,1390,0
20240604,103600,25828300,1390,1390,1390,1390,0
20240604,103500,25828300,1390,1390,1390,1390,0
20240604,103400,25828300,1390,1390,1390,1390,0
20240604,103300,25828300,1390,1390,1390,1390,0
20240604,103200,25828300,1390,1390,1390,1390,0
20240604,103100,25828300,1390,1390,1390,1390,0
20240604,103000,25828300,1390,1390,1390,1390,0
20240604,102900,25828300,1390,1390,1390,1390,0
20240604,102800,25828300,1390,1390,1390,1390,0
20240604,102700,25828300,1390,1390,1390,1390,0
20240604,102600,25828300,1390,1390,1390,1390,0
20240604,102500,25828300,1390,1390,1390,1390,0
20240604,102400,25828300,1390,1390,1390,1390,0
20240604,102300,25828300,1390,1394,1401,1390,6001
20240604,102200,17427210,1388,1388,1388,1388,0
20240604,102100,17427210,1388,1388,1388,1388,0
20240604,102000,17427210,1388,1388,1388,1388,0
20240604,101900,17427210,1388,1388,1388,1388,0
20240604,101800,17427210,1388,1388,1388,1388,0
20240604,101700,17427210,1388,1388,1388,1388,60
20240604,101600,17343930,1381,1381,1381,1381,0
20240604,101500,17343930,1381,1381,1381,1381,0
20240604,101400,17343930,1381,1381,1381,1381,0
20240604,101300,17343930,1381,1381,1381,1381,2
20240604,101200,17341168,1381,1381,1381,1381,0
20240604,101100,17341168,1381,1381,1381,1381,200
20240604,101000,17064968,1382,1382,1382,1382,0
20240604,100900,17064968,1382,1382,1382,1382,0
20240604,100800,17064968,1382,1382,1382,1382,0
20240604,100700,17064968,1382,1382,1382,1382,951
20240604,100600,15750686,1382,1382,1382,1382,0
20240604,100500,15750686,1382,1382,1382,1382,25
20240604,100400,15716136,1382,1382,1382,1382,67
20240604,100300,15623542,1382,1382,1382,1382,0
20240604,100200,15623542,1382,1382,1382,1382,195
20240604,100100,15354052,1382,1382,1382,1382,584
20240604,100000,14546964,1382,1382,1382,1382,0
20240604,095900,14546964,1382,1382,1382,1382,0
20240604,095800,14546964,1382,1382,1382,1382,0
20240604,095700,14546964,1382,1382,1382,1382,0
20240604,095600,14546964,1382,1382,1382,1382,0
20240604,095500,14546964,1382,1382,1382,1382,0
20240604,095400,14546964,1382,1382,1382,1382,0
20240604,095300,14546964,1382,1382,1382,1382,0
20240604,095200,14546964,1382,1382,1382,1382,0
20240604,095100,14546964,1382,1382,1382,1382,642
20240604,095000,13659720,1382,1383,1383,1382,253
20240604,094900,13310066,1382,1382,1382,1382,0
20240604,094800,13310066,1382,1382,1382,1382,0
20240604,094700,13310066,1382,1382,1382,1382,0
20240604,094600,13310066,1382,1382,1382,1382,0
20240604,094500,13310066,1382,1382,1382,1382,0
20240604,094400,13310066,1382,1382,1382,1382,0
20240604,094300,13310066,1382,1382,1382,1382,20
20240604,094200,13282426,1382,1382,1382,1382,0
20240604,094100,13282426,1382,1382,1382,1382,0
20240604,094000,13282426,1382,1382,1382,1382,0
20240604,093900,13282426,1382,1382,1382,1382,0
20240604,093800,13282426,1382,1382,1382,1382,0
20240604,093700,13282426,1382,1382,1382,1382,0
20240604,093600,13282426,1382,1382,1382,1382,0
20240604,093500,13282426,1382,1382,1382,1382,0
20240604,093400,13282426,1382,1382,1382,1382,0
20240604,093300,13282426,1382,1382,1382,1382,0
20240604,093200,13282426,1382,1382,1382,1382,0
20240604,093100,13282426,1382,1382,1382,1382,0
20240604,093000,13282426,1382,1382,1382,1382,0
20240604,092900,13282426,1382,1383,1383,1382,100
20240604,092800,13144214,1394,1394,1394,1394,0
20240604,092700,13144214,1394,1394,1394,1394,0
20240604,092600,13144214,1394,1394,1394,1394,0
20240604,092500,13144214,1394,1394,1394,1394,0
20240604,092400,13144214,1394,1394,1394,1394,0
20240604,092300,13144214,1394,1394,1394,1394,0
20240604,092200,13144214,1394,1394,1394,1394,0
20240604,092100,13144214,1394,1394,1394,1394,0
20240604,092000,13144214,1394,1394,1394,1394,0
20240604,091900,13144214,1394,1394,1394,1394,0
20240604,091800,13144214,1394,1394,1394,1394,0
20240604,091700,13144214,1394,1394,1394,1394,0
20240604,091600,13144214,1394,1393,1394,1393,200
20240604,091500,12865588,1394,1394,1394,1394,0
20240604,091400,12865588,1394,1394,1394,1394,0
20240604,091300,12865588,1394,1394,1394,1394,0
20240604,091200,12865588,1394,1394,1394,1394,0
20240604,091100,12865588,1394,1394,1394,1394,0
20240604,091000,12865588,1394,1394,1394,1394,1
20240604,090900,12864194,1394,1392,1394,1392,3150
20240604,090800,8473500,1392,1392,1392,1392,100
20240604,090700,8334300,1392,1392,1392,1392,15
20240604,090600,8313420,1392,1392,1392,1392,0
20240604,090500,8313420,1392,1392,1392,1392,3
20240604,090400,8309244,1384,1384,1384,1384,0
20240604,090300,8309244,1384,1384,1384,1384,1192
20240604,090200,6659516,1384,1384,1384,1384,0
20240604,090100,6659516,1384,1391,1391,1384,897
20240604,090000,5415636,1391,1394,1394,1391,3885